GMO Domestic Resilience ETF (DRES)
NYSEARCA: DRES · Real-Time Price · USD
25.14
+0.50 (2.04%)
At close: Nov 25, 2025, 4:00 PM EST
25.14
0.00 (0.00%)
After-hours: Nov 25, 2025, 8:00 PM EST
DRES Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 25, 2025 | 24.97 | 25.14 | 24.96 | 25.14 | 25.14 | 2.04% | 1,623 |
| Nov 24, 2025 | 24.59 | 24.63 | 24.58 | 24.63 | 24.63 | 0.66% | 1,053 |
| Nov 21, 2025 | 24.47 | 24.47 | 24.47 | 24.47 | 24.47 | 2.40% | 3 |
| Nov 20, 2025 | 24.47 | 24.49 | 23.89 | 23.90 | 23.90 | -1.37% | 2,716 |
| Nov 19, 2025 | 24.19 | 24.28 | 24.14 | 24.23 | 24.23 | -0.11% | 1,240 |
| Nov 18, 2025 | 24.23 | 24.26 | 24.20 | 24.26 | 24.26 | 0.23% | 1,896 |
| Nov 17, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -1.88% | 57 |
| Nov 14, 2025 | 24.57 | 24.73 | 24.57 | 24.67 | 24.67 | -0.20% | 601 |
| Nov 13, 2025 | 25.30 | 25.30 | 24.71 | 24.72 | 24.72 | -2.04% | 5,777 |
| Nov 12, 2025 | 25.31 | 25.32 | 25.23 | 25.23 | 25.23 | 0.54% | 824 |
| Nov 11, 2025 | 25.02 | 25.09 | 25.01 | 25.09 | 25.09 | 0.15% | 1,511 |
| Nov 10, 2025 | 24.89 | 25.06 | 24.82 | 25.06 | 25.06 | 0.47% | 2,837 |
| Nov 7, 2025 | 24.70 | 24.94 | 24.63 | 24.94 | 24.94 | 0.41% | 502 |
| Nov 6, 2025 | 24.84 | 24.84 | 24.84 | 24.84 | 24.84 | -1.16% | 3 |
| Nov 5, 2025 | 25.08 | 25.32 | 25.08 | 25.13 | 25.13 | -0.06% | 1,116 |
| Nov 4, 2025 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | -0.34% | 22 |
| Nov 3, 2025 | 25.13 | 25.25 | 25.13 | 25.23 | 25.23 | -0.73% | 363 |
| Oct 31, 2025 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | 0.89% | 1 |
| Oct 30, 2025 | 25.35 | 25.35 | 25.20 | 25.20 | 25.19 | -0.39% | 1,890 |
| Oct 29, 2025 | 25.29 | 25.29 | 25.29 | 25.29 | 25.29 | -0.32% | 8 |
| Oct 28, 2025 | 25.48 | 25.48 | 25.38 | 25.38 | 25.38 | -0.23% | 906 |
| Oct 27, 2025 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | 0.12% | 74 |
| Oct 24, 2025 | 25.44 | 25.45 | 25.40 | 25.40 | 25.40 | 0.62% | 1,244 |
| Oct 23, 2025 | 25.37 | 25.37 | 25.23 | 25.25 | 25.25 | 0.34% | 1,297 |
| Oct 22, 2025 | 25.66 | 25.66 | 25.16 | 25.16 | 25.16 | -1.93% | 984 |
| Oct 21, 2025 | 25.65 | 25.66 | 25.65 | 25.66 | 25.66 | 0.64% | 1,657 |
| Oct 20, 2025 | 25.41 | 25.50 | 25.41 | 25.50 | 25.49 | 1.65% | 2,297 |
| Oct 17, 2025 | 25.10 | 25.13 | 25.08 | 25.08 | 25.08 | -0.20% | 2,255 |
| Oct 16, 2025 | 25.42 | 25.42 | 25.11 | 25.13 | 25.13 | -0.80% | 1,276 |
| Oct 15, 2025 | 25.57 | 25.61 | 25.25 | 25.34 | 25.33 | -0.15% | 3,239 |
| Oct 14, 2025 | 25.05 | 25.48 | 25.05 | 25.37 | 25.37 | 1.31% | 4,118 |
| Oct 13, 2025 | 25.00 | 25.14 | 25.00 | 25.04 | 25.04 | 1.48% | 3,509 |
| Oct 10, 2025 | 25.33 | 25.33 | 24.68 | 24.68 | 24.68 | -2.53% | 1,401 |
| Oct 9, 2025 | 25.44 | 25.46 | 25.32 | 25.32 | 25.32 | -1.13% | 412,877 |
| Oct 8, 2025 | 25.12 | 25.61 | 25.12 | 25.61 | 25.61 | 1.87% | 547,479 |
| Oct 7, 2025 | 25.32 | 25.32 | 25.09 | 25.14 | 25.14 | -1.01% | 1,304 |
| Oct 6, 2025 | 25.22 | 25.43 | 25.21 | 25.40 | 25.40 | 0.73% | 2,826 |
| Oct 3, 2025 | 25.16 | 25.33 | 25.16 | 25.21 | 25.21 | 0.57% | 6,868 |
| Oct 2, 2025 | 24.99 | 25.08 | 24.99 | 25.07 | 25.07 | 0.42% | 41,160 |